ニチアス(5393)の株価時系列情報
ニチアス(5393)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2001/12/28 | 227 | 234 | 227 | 228 | 41,000 |
| 2001/12/27 | 217 | 227 | 217 | 227 | 61,000 |
| 2001/12/26 | 220 | 226 | 217 | 220 | 83,000 |
| 2001/12/25 | 226 | 226 | 220 | 221 | 123,000 |
| 2001/12/21 | 221 | 224 | 215 | 224 | 165,000 |
| 2001/12/20 | 218 | 223 | 215 | 220 | 133,000 |
| 2001/12/19 | 220 | 224 | 207 | 219 | 219,000 |
| 2001/12/18 | 224 | 225 | 223 | 225 | 81,000 |
| 2001/12/17 | 233 | 235 | 222 | 222 | 100,000 |
| 2001/12/14 | 230 | 236 | 226 | 236 | 253,000 |
| 2001/12/13 | 238 | 238 | 235 | 238 | 61,000 |
| 2001/12/12 | 242 | 242 | 235 | 238 | 97,000 |
| 2001/12/11 | 243 | 243 | 236 | 237 | 120,000 |
| 2001/12/10 | 246 | 247 | 241 | 244 | 429,000 |
| 2001/12/07 | 233 | 237 | 230 | 237 | 254,000 |
| 2001/12/06 | 229 | 235 | 229 | 234 | 224,000 |
| 2001/12/05 | 228 | 228 | 225 | 226 | 116,000 |
| 2001/12/04 | 235 | 235 | 225 | 227 | 158,000 |
| 2001/12/03 | 233 | 236 | 233 | 235 | 182,000 |
| 2001/11/30 | 232 | 232 | 228 | 230 | 116,000 |
| 2001/11/29 | 225 | 239 | 225 | 233 | 230,000 |
| 2001/11/28 | 242 | 243 | 211 | 217 | 163,000 |
| 2001/11/27 | 249 | 249 | 242 | 246 | 109,000 |
| 2001/11/26 | 240 | 250 | 240 | 249 | 181,000 |
| 2001/11/22 | 247 | 247 | 240 | 241 | 112,000 |
| 2001/11/21 | 243 | 245 | 241 | 245 | 176,000 |
| 2001/11/20 | 246 | 246 | 242 | 244 | 150,000 |
| 2001/11/19 | 238 | 247 | 237 | 241 | 154,000 |
| 2001/11/16 | 236 | 244 | 236 | 240 | 161,000 |
| 2001/11/15 | 232 | 239 | 231 | 239 | 84,000 |
| 2001/11/14 | 230 | 237 | 230 | 237 | 85,000 |
| 2001/11/13 | 236 | 236 | 227 | 230 | 91,000 |
| 2001/11/12 | 237 | 241 | 231 | 233 | 258,000 |
| 2001/11/09 | 232 | 234 | 230 | 232 | 170,000 |
| 2001/11/08 | 235 | 235 | 230 | 233 | 279,000 |
| 2001/11/07 | 245 | 246 | 235 | 235 | 299,000 |
| 2001/11/06 | 248 | 248 | 240 | 242 | 176,000 |
| 2001/11/05 | 251 | 251 | 246 | 248 | 94,000 |
| 2001/11/02 | 255 | 257 | 250 | 250 | 132,000 |
| 2001/11/01 | 261 | 263 | 252 | 252 | 122,000 |
| 2001/10/31 | 255 | 258 | 252 | 256 | 96,000 |
| 2001/10/30 | 255 | 255 | 251 | 255 | 107,000 |
| 2001/10/29 | 265 | 269 | 259 | 260 | 108,000 |
| 2001/10/26 | 271 | 275 | 255 | 255 | 245,000 |
| 2001/10/25 | 259 | 269 | 259 | 267 | 232,000 |
| 2001/10/24 | 255 | 259 | 250 | 256 | 227,000 |
| 2001/10/23 | 254 | 260 | 252 | 256 | 124,000 |
| 2001/10/22 | 252 | 252 | 245 | 249 | 107,000 |
| 2001/10/19 | 255 | 258 | 250 | 250 | 315,000 |
| 2001/10/18 | 264 | 266 | 259 | 263 | 266,000 |
| 2001/10/17 | 278 | 283 | 273 | 274 | 134,000 |
| 2001/10/16 | 275 | 284 | 272 | 281 | 345,000 |
| 2001/10/15 | 266 | 277 | 261 | 275 | 216,000 |
| 2001/10/12 | 275 | 278 | 253 | 272 | 310,000 |
| 2001/10/11 | 247 | 270 | 246 | 265 | 204,000 |
| 2001/10/10 | 251 | 251 | 243 | 243 | 195,000 |
| 2001/10/09 | 246 | 252 | 245 | 252 | 96,000 |
| 2001/10/05 | 253 | 258 | 246 | 255 | 145,000 |
| 2001/10/04 | 260 | 261 | 252 | 260 | 178,000 |
| 2001/10/03 | 251 | 261 | 251 | 260 | 185,000 |
| 2001/10/02 | 239 | 255 | 236 | 251 | 362,000 |
| 2001/10/01 | 230 | 235 | 227 | 232 | 150,000 |
| 2001/09/28 | 222 | 230 | 222 | 230 | 173,000 |
| 2001/09/27 | 227 | 230 | 220 | 230 | 103,000 |
| 2001/09/26 | 235 | 239 | 230 | 230 | 207,000 |
| 2001/09/25 | 241 | 241 | 233 | 235 | 121,000 |
| 2001/09/21 | 236 | 237 | 222 | 233 | 172,000 |
| 2001/09/20 | 229 | 232 | 227 | 231 | 116,000 |
| 2001/09/19 | 217 | 235 | 217 | 233 | 172,000 |
| 2001/09/18 | 230 | 230 | 222 | 227 | 106,000 |
| 2001/09/17 | 225 | 226 | 213 | 220 | 278,000 |
| 2001/09/14 | 222 | 230 | 216 | 230 | 285,000 |
| 2001/09/13 | 206 | 215 | 206 | 214 | 265,000 |
| 2001/09/12 | 207 | 230 | 207 | 220 | 374,000 |
| 2001/09/11 | 245 | 247 | 244 | 247 | 87,000 |
| 2001/09/10 | 247 | 248 | 243 | 248 | 186,000 |
| 2001/09/07 | 248 | 252 | 247 | 252 | 265,000 |
| 2001/09/06 | 252 | 253 | 247 | 251 | 246,000 |
| 2001/09/05 | 256 | 257 | 251 | 255 | 133,000 |
| 2001/09/04 | 265 | 265 | 253 | 264 | 170,000 |
| 2001/09/03 | 281 | 282 | 268 | 270 | 102,000 |
| 2001/08/31 | 280 | 296 | 278 | 296 | 177,000 |
| 2001/08/30 | 285 | 285 | 276 | 284 | 95,000 |
| 2001/08/29 | 289 | 290 | 285 | 288 | 101,000 |
| 2001/08/28 | 292 | 292 | 285 | 290 | 83,000 |
| 2001/08/27 | 290 | 295 | 289 | 294 | 111,000 |
| 2001/08/24 | 289 | 289 | 282 | 285 | 137,000 |
| 2001/08/23 | 283 | 285 | 278 | 285 | 164,000 |
| 2001/08/22 | 281 | 283 | 276 | 283 | 97,000 |
| 2001/08/21 | 286 | 286 | 275 | 283 | 279,000 |
| 2001/08/20 | 285 | 287 | 284 | 287 | 77,000 |
| 2001/08/17 | 287 | 292 | 285 | 292 | 85,000 |
| 2001/08/16 | 288 | 290 | 283 | 287 | 93,000 |
| 2001/08/15 | 287 | 290 | 284 | 289 | 60,000 |
| 2001/08/14 | 287 | 292 | 282 | 292 | 91,000 |
| 2001/08/13 | 291 | 291 | 283 | 287 | 111,000 |
| 2001/08/10 | 294 | 294 | 287 | 291 | 142,000 |
| 2001/08/09 | 294 | 298 | 293 | 298 | 73,000 |
| 2001/08/08 | 297 | 298 | 295 | 297 | 50,000 |
| 2001/08/07 | 296 | 301 | 295 | 301 | 63,000 |
| 2001/08/06 | 300 | 301 | 294 | 301 | 113,000 |
| 2001/08/03 | 301 | 302 | 297 | 302 | 50,000 |
| 2001/08/02 | 298 | 305 | 296 | 305 | 191,000 |
| 2001/08/01 | 298 | 298 | 291 | 297 | 82,000 |
| 2001/07/31 | 287 | 296 | 287 | 296 | 142,000 |
| 2001/07/30 | 289 | 290 | 287 | 287 | 96,000 |
| 2001/07/27 | 285 | 291 | 282 | 288 | 185,000 |
| 2001/07/26 | 285 | 286 | 279 | 285 | 91,000 |
| 2001/07/25 | 283 | 285 | 280 | 285 | 73,000 |
| 2001/07/24 | 270 | 280 | 270 | 280 | 195,000 |
| 2001/07/23 | 282 | 282 | 278 | 279 | 175,000 |
| 2001/07/19 | 285 | 286 | 282 | 285 | 111,000 |
| 2001/07/18 | 293 | 294 | 287 | 287 | 88,000 |
| 2001/07/17 | 294 | 297 | 294 | 295 | 49,000 |
| 2001/07/16 | 295 | 300 | 295 | 298 | 159,000 |
| 2001/07/13 | 291 | 295 | 289 | 295 | 104,000 |
| 2001/07/12 | 286 | 290 | 286 | 289 | 149,000 |
| 2001/07/11 | 289 | 290 | 286 | 286 | 167,000 |
| 2001/07/10 | 301 | 301 | 289 | 294 | 246,000 |
| 2001/07/09 | 286 | 295 | 283 | 295 | 317,000 |
| 2001/07/06 | 291 | 292 | 287 | 292 | 385,000 |
| 2001/07/05 | 283 | 290 | 282 | 290 | 216,000 |
| 2001/07/04 | 289 | 290 | 283 | 284 | 168,000 |
| 2001/07/03 | 288 | 292 | 284 | 292 | 176,000 |
| 2001/07/02 | 292 | 292 | 287 | 288 | 130,000 |
| 2001/06/29 | 293 | 295 | 290 | 293 | 239,000 |
| 2001/06/28 | 295 | 297 | 286 | 289 | 335,000 |
| 2001/06/27 | 300 | 300 | 296 | 296 | 56,000 |
| 2001/06/26 | 302 | 302 | 295 | 301 | 197,000 |
| 2001/06/25 | 304 | 308 | 298 | 303 | 354,000 |
| 2001/06/22 | 295 | 299 | 290 | 299 | 298,000 |
| 2001/06/21 | 288 | 294 | 286 | 291 | 125,000 |
| 2001/06/20 | 292 | 292 | 282 | 287 | 236,000 |
| 2001/06/19 | 286 | 290 | 286 | 288 | 198,000 |
| 2001/06/18 | 292 | 292 | 286 | 291 | 318,000 |
| 2001/06/15 | 293 | 295 | 289 | 293 | 279,000 |
| 2001/06/14 | 297 | 299 | 293 | 298 | 164,000 |
| 2001/06/13 | 301 | 301 | 297 | 300 | 365,000 |
| 2001/06/12 | 307 | 307 | 301 | 301 | 184,000 |
| 2001/06/11 | 316 | 316 | 306 | 307 | 377,000 |
| 2001/06/08 | 307 | 313 | 305 | 313 | 562,000 |
| 2001/06/07 | 303 | 305 | 301 | 304 | 178,000 |
| 2001/06/06 | 305 | 306 | 302 | 303 | 142,000 |
| 2001/06/05 | 303 | 305 | 300 | 303 | 217,000 |
| 2001/06/04 | 303 | 306 | 303 | 303 | 187,000 |
| 2001/06/01 | 313 | 315 | 307 | 308 | 161,000 |
| 2001/05/31 | 314 | 316 | 310 | 313 | 208,000 |
| 2001/05/30 | 311 | 316 | 311 | 316 | 131,000 |
| 2001/05/29 | 320 | 321 | 312 | 317 | 133,000 |
| 2001/05/28 | 327 | 328 | 320 | 322 | 91,000 |
| 2001/05/25 | 335 | 335 | 326 | 330 | 137,000 |
| 2001/05/24 | 331 | 331 | 325 | 330 | 246,000 |
| 2001/05/23 | 331 | 334 | 327 | 329 | 174,000 |
| 2001/05/22 | 331 | 335 | 330 | 331 | 565,000 |
| 2001/05/21 | 325 | 332 | 322 | 327 | 528,000 |
| 2001/05/18 | 328 | 328 | 320 | 320 | 161,000 |
| 2001/05/17 | 328 | 328 | 323 | 325 | 225,000 |
| 2001/05/16 | 325 | 329 | 323 | 323 | 114,000 |
| 2001/05/15 | 321 | 326 | 319 | 325 | 223,000 |
| 2001/05/14 | 329 | 330 | 320 | 322 | 235,000 |
| 2001/05/11 | 328 | 334 | 327 | 328 | 275,000 |
| 2001/05/10 | 334 | 336 | 320 | 328 | 737,000 |
| 2001/05/09 | 333 | 336 | 331 | 336 | 263,000 |
| 2001/05/08 | 345 | 345 | 331 | 335 | 666,000 |
| 2001/05/07 | 351 | 354 | 347 | 347 | 212,000 |
| 2001/05/02 | 358 | 358 | 350 | 354 | 327,000 |
| 2001/05/01 | 352 | 356 | 349 | 356 | 288,000 |
| 2001/04/27 | 357 | 359 | 347 | 347 | 274,000 |
| 2001/04/26 | 360 | 361 | 354 | 357 | 593,000 |
| 2001/04/25 | 357 | 360 | 349 | 357 | 725,000 |
| 2001/04/24 | 358 | 358 | 350 | 354 | 353,000 |
| 2001/04/23 | 352 | 360 | 346 | 356 | 618,000 |
| 2001/04/20 | 342 | 355 | 341 | 349 | 445,000 |
| 2001/04/19 | 345 | 346 | 339 | 341 | 513,000 |
| 2001/04/18 | 337 | 341 | 333 | 339 | 247,000 |
| 2001/04/17 | 341 | 342 | 333 | 333 | 197,000 |
| 2001/04/16 | 336 | 345 | 335 | 339 | 207,000 |
| 2001/04/13 | 343 | 344 | 332 | 335 | 302,000 |
| 2001/04/12 | 349 | 349 | 336 | 338 | 332,000 |
| 2001/04/11 | 335 | 347 | 330 | 342 | 414,000 |
| 2001/04/10 | 344 | 344 | 335 | 337 | 284,000 |
| 2001/04/09 | 346 | 347 | 342 | 344 | 174,000 |
| 2001/04/06 | 360 | 360 | 347 | 347 | 468,000 |
| 2001/04/05 | 350 | 360 | 345 | 353 | 822,000 |
| 2001/04/04 | 340 | 352 | 339 | 340 | 746,000 |
| 2001/04/03 | 330 | 346 | 328 | 340 | 698,000 |
| 2001/04/02 | 346 | 346 | 330 | 330 | 382,000 |
| 2001/03/30 | 356 | 358 | 331 | 331 | 1,350,000 |
| 2001/03/29 | 340 | 363 | 335 | 351 | 4,050,000 |
| 2001/03/28 | 312 | 345 | 312 | 330 | 1,767,000 |
| 2001/03/27 | 310 | 315 | 305 | 305 | 154,000 |
| 2001/03/26 | 309 | 317 | 300 | 317 | 451,000 |
| 2001/03/23 | 305 | 307 | 300 | 304 | 221,000 |
| 2001/03/22 | 300 | 304 | 298 | 303 | 189,000 |
| 2001/03/21 | 287 | 303 | 285 | 303 | 274,000 |
| 2001/03/19 | 288 | 300 | 286 | 289 | 345,000 |
| 2001/03/16 | 283 | 290 | 280 | 289 | 226,000 |
| 2001/03/15 | 271 | 280 | 267 | 278 | 343,000 |
| 2001/03/14 | 294 | 294 | 286 | 286 | 165,000 |
| 2001/03/13 | 290 | 292 | 281 | 290 | 467,000 |
| 2001/03/12 | 303 | 303 | 298 | 302 | 332,000 |
| 2001/03/09 | 302 | 307 | 300 | 306 | 622,000 |
| 2001/03/08 | 306 | 309 | 302 | 306 | 226,000 |
| 2001/03/07 | 310 | 320 | 303 | 307 | 352,000 |
| 2001/03/06 | 300 | 305 | 299 | 305 | 191,000 |
| 2001/03/05 | 306 | 306 | 288 | 297 | 321,000 |
| 2001/03/02 | 313 | 313 | 305 | 306 | 199,000 |
| 2001/03/01 | 319 | 319 | 313 | 314 | 393,000 |
| 2001/02/28 | 327 | 328 | 318 | 319 | 590,000 |
| 2001/02/27 | 310 | 327 | 309 | 327 | 870,000 |
| 2001/02/26 | 305 | 308 | 301 | 308 | 162,000 |
| 2001/02/23 | 300 | 309 | 299 | 305 | 305,000 |
| 2001/02/22 | 302 | 303 | 300 | 300 | 161,000 |
| 2001/02/21 | 304 | 309 | 302 | 303 | 150,000 |
| 2001/02/20 | 301 | 310 | 300 | 310 | 229,000 |
| 2001/02/19 | 301 | 305 | 300 | 304 | 306,000 |
| 2001/02/16 | 310 | 312 | 305 | 306 | 278,000 |
| 2001/02/15 | 320 | 321 | 313 | 313 | 350,000 |
| 2001/02/14 | 298 | 328 | 297 | 325 | 1,174,000 |
| 2001/02/13 | 308 | 308 | 297 | 299 | 261,000 |
| 2001/02/09 | 296 | 307 | 295 | 303 | 433,000 |
| 2001/02/08 | 297 | 298 | 293 | 295 | 195,000 |
| 2001/02/07 | 300 | 301 | 297 | 297 | 187,000 |
| 2001/02/06 | 301 | 303 | 298 | 301 | 205,000 |
| 2001/02/05 | 302 | 304 | 299 | 304 | 187,000 |
| 2001/02/02 | 309 | 310 | 302 | 304 | 270,000 |
| 2001/02/01 | 311 | 314 | 306 | 309 | 196,000 |
| 2001/01/31 | 319 | 319 | 309 | 315 | 239,000 |
| 2001/01/30 | 318 | 319 | 310 | 314 | 386,000 |
| 2001/01/29 | 297 | 317 | 296 | 315 | 432,000 |
| 2001/01/26 | 301 | 302 | 292 | 292 | 270,000 |
| 2001/01/25 | 312 | 312 | 302 | 303 | 227,000 |
| 2001/01/24 | 314 | 314 | 309 | 311 | 147,000 |
| 2001/01/23 | 305 | 319 | 303 | 309 | 409,000 |
| 2001/01/22 | 311 | 312 | 300 | 305 | 231,000 |
| 2001/01/19 | 306 | 313 | 300 | 301 | 564,000 |
| 2001/01/18 | 298 | 305 | 292 | 304 | 407,000 |
| 2001/01/17 | 312 | 320 | 301 | 301 | 933,000 |
| 2001/01/16 | 289 | 310 | 288 | 307 | 782,000 |
| 2001/01/15 | 274 | 284 | 274 | 281 | 662,000 |
| 2001/01/12 | 270 | 273 | 255 | 264 | 542,000 |
| 2001/01/11 | 276 | 278 | 258 | 260 | 522,000 |
| 2001/01/10 | 283 | 283 | 267 | 280 | 649,000 |
| 2001/01/09 | 297 | 298 | 281 | 288 | 513,000 |
| 2001/01/05 | 305 | 310 | 302 | 302 | 237,000 |
| 2001/01/04 | 314 | 319 | 305 | 313 | 161,000 |